开普云[688228]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41.54 |
154 |
154 |
集合竞价 |
| 09:15:06 |
41.54 |
262 |
262 |
集合竞价 |
| 09:15:09 |
41.54 |
272 |
272 |
集合竞价 |
| 09:15:12 |
41.54 |
375 |
375 |
集合竞价 |
| 09:15:48 |
41.54 |
370 |
370 |
集合竞价 |
| 09:15:51 |
41.54 |
372 |
372 |
集合竞价 |
| 09:15:54 |
41.54 |
392 |
392 |
集合竞价 |
| 09:16:00 |
41.54 |
458 |
458 |
集合竞价 |
| 09:16:06 |
41.54 |
478 |
478 |
集合竞价 |
| 09:16:18 |
41.54 |
476 |
476 |
集合竞价 |
| 09:16:30 |
41.54 |
476 |
476 |
集合竞价 |
| 09:16:33 |
41.54 |
476 |
476 |
集合竞价 |
| 09:16:57 |
41.54 |
476 |
476 |
集合竞价 |
| 09:17:18 |
41.54 |
415 |
415 |
集合竞价 |
| 09:17:27 |
41.54 |
415 |
415 |
集合竞价 |
| 09:17:36 |
41.54 |
415 |
415 |
集合竞价 |
| 09:17:42 |
41.52 |
365 |
365 |
集合竞价 |
| 09:17:45 |
41.52 |
363 |
363 |
集合竞价 |
| 09:17:48 |
41.52 |
369 |
369 |
集合竞价 |
| 09:17:51 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:03 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:12 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:21 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:24 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:27 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:30 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:36 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:39 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:45 |
41.52 |
371 |
371 |
集合竞价 |
| 09:18:54 |
41.52 |
371 |
371 |
集合竞价 |
| 09:19:00 |
41.52 |
376 |
376 |
集合竞价 |
| 09:19:09 |
41.52 |
383 |
383 |
集合竞价 |
| 09:19:12 |
41.38 |
339 |
339 |
集合竞价 |
| 09:19:15 |
41.38 |
337 |
337 |
集合竞价 |
| 09:19:18 |
41.1 |
337 |
337 |
集合竞价 |
| 09:19:24 |
40.6 |
307 |
307 |
集合竞价 |
| 09:19:45 |
40 |
284 |
284 |
集合竞价 |
| 09:19:48 |
40 |
284 |
284 |
集合竞价 |
| 09:19:54 |
40 |
261 |
261 |
集合竞价 |
| 09:20:00 |
40 |
245 |
245 |
集合竞价 |
| 09:20:06 |
40 |
270 |
270 |
集合竞价 |
| 09:20:09 |
40 |
272 |
272 |
集合竞价 |
| 09:20:15 |
40 |
272 |
272 |
集合竞价 |
| 09:20:48 |
40 |
272 |
272 |
集合竞价 |
| 09:21:09 |
40 |
272 |
272 |
集合竞价 |
| 09:21:12 |
40 |
272 |
272 |
集合竞价 |
| 09:21:18 |
40 |
272 |
272 |
集合竞价 |
| 09:21:30 |
40 |
272 |
272 |
集合竞价 |
| 09:21:33 |
40 |
297 |
297 |
集合竞价 |
| 09:21:36 |
40 |
297 |
297 |
集合竞价 |
| 09:21:39 |
40 |
297 |
297 |
集合竞价 |
| 09:21:42 |
40 |
299 |
299 |
集合竞价 |
| 09:21:45 |
40 |
299 |
299 |
集合竞价 |
| 09:21:48 |
40 |
299 |
299 |
集合竞价 |
| 09:21:51 |
40 |
299 |
299 |
集合竞价 |
| 09:21:57 |
39.96 |
299 |
299 |
集合竞价 |
| 09:22:00 |
39.9 |
299 |
299 |
集合竞价 |
| 09:22:09 |
39.9 |
299 |
299 |
集合竞价 |
| 09:22:12 |
39.9 |
299 |
299 |
集合竞价 |
| 09:22:15 |
39.8 |
299 |
299 |
集合竞价 |
| 09:22:21 |
39.8 |
302 |
302 |
集合竞价 |
| 09:22:24 |
39.8 |
302 |
302 |
集合竞价 |
| 09:22:27 |
39.8 |
302 |
302 |
集合竞价 |
| 09:22:30 |
39.8 |
302 |
302 |
集合竞价 |
| 09:22:36 |
39.8 |
302 |
302 |
集合竞价 |
| 09:22:39 |
39 |
302 |
302 |
集合竞价 |
| 09:22:45 |
39 |
302 |
302 |
集合竞价 |
| 09:22:51 |
39 |
331 |
331 |
集合竞价 |
| 09:22:57 |
39.06 |
341 |
341 |
集合竞价 |
| 09:23:00 |
39.44 |
346 |
346 |
集合竞价 |
| 09:23:09 |
39.06 |
353 |
353 |
集合竞价 |
| 09:23:15 |
39.06 |
354 |
354 |
集合竞价 |
| 09:23:18 |
39 |
375 |
375 |
集合竞价 |
| 09:23:24 |
39 |
375 |
375 |
集合竞价 |
| 09:23:27 |
39 |
375 |
375 |
集合竞价 |
| 09:23:33 |
38.99 |
375 |
375 |
集合竞价 |
| 09:23:36 |
38.89 |
388 |
388 |
集合竞价 |
| 09:23:39 |
39 |
450 |
450 |
集合竞价 |
| 09:23:42 |
39 |
485 |
485 |
集合竞价 |
| 09:23:45 |
39 |
510 |
510 |
集合竞价 |
| 09:23:48 |
39 |
510 |
510 |
集合竞价 |
| 09:23:51 |
39.31 |
549 |
549 |
集合竞价 |
| 09:23:57 |
39 |
563 |
563 |
集合竞价 |
| 09:24:00 |
39 |
565 |
565 |
集合竞价 |
| 09:24:03 |
39 |
568 |
568 |
集合竞价 |
| 09:24:06 |
39.31 |
591 |
591 |
集合竞价 |
| 09:24:09 |
39.06 |
594 |
594 |
集合竞价 |
| 09:24:12 |
39 |
609 |
609 |
集合竞价 |
| 09:24:15 |
38.06 |
620 |
620 |
集合竞价 |
| 09:24:18 |
38.06 |
620 |
620 |
集合竞价 |
| 09:24:21 |
38.06 |
630 |
630 |
集合竞价 |
| 09:24:24 |
38.18 |
661 |
661 |
集合竞价 |
| 09:24:27 |
38.12 |
678 |
678 |
集合竞价 |
| 09:24:30 |
38 |
686 |
686 |
集合竞价 |
| 09:24:33 |
37.99 |
697 |
697 |
集合竞价 |
| 09:24:36 |
38 |
818 |
818 |
集合竞价 |
| 09:24:39 |
38 |
851 |
851 |
集合竞价 |
| 09:24:42 |
38 |
889 |
889 |
集合竞价 |
| 09:24:45 |
38 |
924 |
924 |
集合竞价 |
| 09:24:48 |
38 |
936 |
936 |
集合竞价 |
| 09:24:51 |
37.98 |
963 |
963 |
集合竞价 |
| 09:24:54 |
37 |
1090 |
1090 |
集合竞价 |
| 09:24:57 |
37 |
1214 |
1214 |
集合竞价 |
| 09:25:00 |
37.04 |
1232 |
1232 |
集合竞价 |
| 09:25:05 |
37.04 |
1232 |
2464 |
买入 |
| 09:30:00 |
36.75 |
133 |
2597 |
卖出 |
| 09:30:03 |
37.05 |
585 |
3182 |
买入 |
| 09:30:06 |
38 |
422 |
3604 |
买入 |
| 09:30:09 |
37.78 |
148 |
3752 |
卖出 |
| 09:30:12 |
38 |
202 |
3954 |
买入 |
| 09:30:15 |
38 |
112 |
4066 |
买入 |
| 09:30:18 |
38 |
423 |
4489 |
买入 |
| 09:30:21 |
38.01 |
29 |
4518 |
买入 |
| 09:30:24 |
38.06 |
82 |
4600 |
买入 |
| 09:30:27 |
38.06 |
140 |
4740 |
卖出 |
| 09:30:30 |
38.49 |
45 |
4785 |
买入 |
| 09:30:33 |
38.15 |
108 |
4893 |
卖出 |
| 09:30:36 |
38.32 |
208 |
5101 |
买入 |
| 09:30:39 |
38.5 |
310 |
5411 |
买入 |
| 09:30:42 |
38.88 |
47 |
5458 |
买入 |
| 09:30:45 |
38.95 |
304 |
5762 |
买入 |
| 09:30:48 |
38.88 |
153 |
5915 |
卖出 |
| 09:30:51 |
38.86 |
135 |
6050 |
卖出 |
| 09:30:54 |
38.99 |
355 |
6405 |
买入 |
| 09:30:57 |
39.33 |
145 |
6550 |
买入 |
| 09:31:00 |
39.36 |
28 |
6578 |
买入 |
| 09:31:03 |
39.43 |
41 |
6619 |
买入 |
| 09:31:06 |
39.36 |
228 |
6847 |
卖出 |
| 09:31:09 |
39.36 |
238 |
7085 |
卖出 |
| 09:31:12 |
39.98 |
415 |
7500 |
买入 |
| 09:31:15 |
39.9 |
42 |
7542 |
卖出 |
| 09:31:18 |
39.98 |
108 |
7650 |
买入 |
| 09:31:21 |
40.1 |
124 |
7774 |
买入 |
| 09:31:24 |
40.1 |
268 |
8042 |
卖出 |
| 09:31:27 |
40.55 |
146 |
8188 |
买入 |
| 09:31:30 |
40.55 |
119 |
8307 |
卖出 |
| 09:31:33 |
39.88 |
392 |
8699 |
卖出 |
| 09:31:36 |
39.84 |
92 |
8791 |
卖出 |
| 09:31:39 |
39.88 |
47 |
8838 |
买入 |
| 09:31:42 |
39.84 |
78 |
8916 |
卖出 |
| 09:31:45 |
39.6 |
219 |
9135 |
卖出 |
| 09:31:48 |
39.5 |
375 |
9510 |
卖出 |
| 09:31:51 |
39.33 |
70 |
9580 |
卖出 |
| 09:31:54 |
39.21 |
74 |
9654 |
卖出 |
| 09:31:57 |
39.33 |
83 |
9737 |
买入 |
| 09:32:00 |
39 |
256 |
9993 |
卖出 |
| 09:32:03 |
38.88 |
16 |
10009 |
卖出 |
| 09:32:06 |
39 |
88 |
10097 |
买入 |
| 09:32:09 |
39.36 |
231 |
10328 |
买入 |
| 09:32:12 |
39.37 |
150 |
10478 |
买入 |
| 09:32:15 |
39.38 |
67 |
10545 |
买入 |
| 09:32:18 |
39.49 |
169 |
10714 |
买入 |
| 09:32:21 |
39.6 |
28 |
10742 |
买入 |
| 09:32:24 |
38.97 |
251 |
10993 |
卖出 |
| 09:32:27 |
38.97 |
25 |
11018 |
买入 |
| 09:32:30 |
39.19 |
58 |
11076 |
买入 |
| 09:32:33 |
39 |
50 |
11126 |
卖出 |
| 09:32:36 |
39.98 |
195 |
11321 |
买入 |
| 09:32:39 |
39.37 |
7 |
11328 |
卖出 |
| 09:32:42 |
39.79 |
16 |
11344 |
卖出 |
| 09:32:45 |
39.5 |
20 |
11364 |
卖出 |
| 09:32:48 |
39.79 |
90 |
11454 |
买入 |
| 09:32:51 |
39.9 |
33 |
11487 |
买入 |
| 09:32:54 |
39.18 |
107 |
11594 |
卖出 |
| 09:32:57 |
39.79 |
90 |
11684 |
卖出 |
| 09:33:00 |
39.79 |
24 |
11708 |
买入 |
| 09:33:03 |
39.34 |
23 |
11731 |
卖出 |
| 09:33:06 |
39.37 |
2 |
11733 |
买入 |
| 09:33:09 |
39.36 |
2 |
11735 |
卖出 |
| 09:33:12 |
39.34 |
16 |
11751 |
卖出 |
| 09:33:15 |
39.3 |
34 |
11785 |
卖出 |
| 09:33:18 |
39.19 |
160 |
11945 |
卖出 |
| 09:33:21 |
39.19 |
37 |
11982 |
买入 |
| 09:33:24 |
39.05 |
259 |
12241 |
卖出 |
| 09:33:27 |
39.05 |
11 |
12252 |
卖出 |
| 09:33:30 |
39.11 |
69 |
12321 |
买入 |
| 09:33:33 |
39.06 |
413 |
12734 |
卖出 |
| 09:33:36 |
39.1 |
96 |
12830 |
买入 |
| 09:33:39 |
39.12 |
24 |
12854 |
买入 |
| 09:33:42 |
39.07 |
87 |
12941 |
卖出 |
| 09:33:45 |
39.2 |
125 |
13066 |
买入 |
| 09:33:48 |
39.19 |
71 |
13137 |
卖出 |
| 09:33:51 |
39.19 |
3 |
13140 |
卖出 |
| 09:33:57 |
39.3 |
41 |
13181 |
买入 |
| 09:34:00 |
39.2 |
13 |
13194 |
卖出 |
| 09:34:03 |
39.3 |
63 |
13257 |
买入 |
| 09:34:06 |
39.3 |
18 |
13275 |
卖出 |
| 09:34:09 |
39.5 |
41 |
13316 |
买入 |
| 09:34:12 |
39.53 |
6 |
13322 |
买入 |
| 09:34:15 |
39.76 |
6 |
13328 |
买入 |
| 09:34:18 |
39.53 |
238 |
13566 |
卖出 |
| 09:34:21 |
39.52 |
163 |
13729 |
卖出 |
| 09:34:24 |
39.9 |
144 |
13873 |
买入 |
| 09:34:27 |
39.8 |
32 |
13905 |
卖出 |
| 09:34:30 |
40 |
203 |
14108 |
买入 |
| 09:34:33 |
39.8 |
186 |
14294 |
卖出 |
| 09:34:36 |
39.81 |
12 |
14306 |
买入 |
| 09:34:39 |
39.81 |
108 |
14414 |
卖出 |
| 09:34:42 |
39.73 |
60 |
14474 |
卖出 |
| 09:34:45 |
40 |
135 |
14609 |
买入 |
| 09:34:48 |
39.79 |
30 |
14639 |
卖出 |
| 09:34:51 |
39.79 |
175 |
14814 |
买入 |
| 09:34:54 |
40.01 |
55 |
14869 |
买入 |
| 09:34:57 |
40.1 |
37 |
14906 |
买入 |
| 09:35:00 |
40.14 |
39 |
14945 |
买入 |
| 09:35:03 |
39.81 |
138 |
15083 |
卖出 |
| 09:35:06 |
39.9 |
41 |
15124 |
买入 |
| 09:35:09 |
39.93 |
33 |
15157 |
买入 |
| 09:35:12 |
40 |
98 |
15255 |
买入 |
| 09:35:15 |
40.15 |
311 |
15566 |
买入 |
| 09:35:18 |
40.15 |
49 |
15615 |
卖出 |
| 09:35:21 |
40 |
98 |
15713 |
卖出 |
| 09:35:24 |
40.38 |
171 |
15884 |
买入 |
| 09:35:27 |
40.14 |
185 |
16069 |
卖出 |
| 09:35:30 |
40.04 |
8 |
16077 |
卖出 |
| 09:35:33 |
40 |
74 |
16151 |
卖出 |
| 09:35:36 |
40.14 |
319 |
16470 |
买入 |
| 09:35:39 |
40.14 |
24 |
16494 |
买入 |
| 09:35:42 |
40.14 |
209 |
16703 |
买入 |
| 09:35:45 |
40.1 |
7 |
16710 |
卖出 |
| 09:35:48 |
40.18 |
29 |
16739 |
买入 |
| 09:35:51 |
40.1 |
222 |
16961 |
卖出 |
| 09:35:54 |
40.55 |
64 |
17025 |
买入 |
| 09:35:57 |
40.54 |
40 |
17065 |
卖出 |
| 09:36:00 |
40.52 |
57 |
17122 |
卖出 |
| 09:36:03 |
40.49 |
42 |
17164 |
卖出 |
| 09:36:06 |
40.66 |
157 |
17321 |
买入 |
| 09:36:09 |
40.37 |
10 |
17331 |
卖出 |
| 09:36:12 |
40.16 |
55 |
17386 |
卖出 |
| 09:36:15 |
40.17 |
106 |
17492 |
买入 |
| 09:36:18 |
40.5 |
4 |
17496 |
买入 |
| 09:36:21 |
40.16 |
204 |
17700 |
卖出 |
| 09:36:24 |
40.39 |
38 |
17738 |
买入 |
| 09:36:27 |
40.49 |
5 |
17743 |
买入 |
| 09:36:30 |
40.16 |
210 |
17953 |
卖出 |
| 09:36:33 |
40.16 |
145 |
18098 |
卖出 |
| 09:36:36 |
40.16 |
54 |
18152 |
买入 |
| 09:36:39 |
40.16 |
95 |
18247 |
买入 |
| 09:36:42 |
40.16 |
71 |
18318 |
买入 |
| 09:36:45 |
40.16 |
53 |
18371 |
卖出 |
| 09:36:48 |
40.16 |
0 |
18371 |
卖出 |
| 09:36:51 |
40.16 |
24 |
18395 |
卖出 |
| 09:36:54 |
40.17 |
43 |
18438 |
买入 |
| 09:36:57 |
40.11 |
60 |
18498 |
卖出 |
| 09:37:00 |
40.16 |
22 |
18520 |
卖出 |
| 09:37:06 |
40.17 |
75 |
18595 |
买入 |
| 09:37:09 |
40.31 |
10 |
18605 |
买入 |
| 09:37:12 |
40.32 |
9 |
18614 |
买入 |
| 09:37:15 |
40.17 |
35 |
18649 |
卖出 |
| 09:37:18 |
40.17 |
30 |
18679 |
卖出 |
| 09:37:21 |
40.17 |
282 |
18961 |
卖出 |
| 09:37:24 |
40.3 |
19 |
18980 |
买入 |
| 09:37:27 |
40.29 |
18 |
18998 |
买入 |
| 09:37:33 |
40.29 |
77 |
19075 |
买入 |
| 09:37:36 |
40.12 |
15 |
19090 |
卖出 |
| 09:37:39 |
40.29 |
54 |
19144 |
买入 |
| 09:37:42 |
40.09 |
201 |
19345 |
卖出 |
| 09:37:45 |
40.09 |
15 |
19360 |
卖出 |
| 09:37:48 |
40.15 |
402 |
19762 |
买入 |
| 09:37:51 |
40.31 |
221 |
19983 |
买入 |
| 09:37:54 |
40.31 |
14 |
19997 |
买入 |
| 09:37:57 |
40.42 |
61 |
20058 |
买入 |
| 09:38:00 |
40.37 |
148 |
20206 |
卖出 |
| 09:38:03 |
40.5 |
104 |
20310 |
买入 |
| 09:38:06 |
40.58 |
78 |
20388 |
买入 |
| 09:38:09 |
40.59 |
70 |
20458 |
买入 |
| 09:38:12 |
40.55 |
103 |
20561 |
卖出 |
| 09:38:15 |
40.5 |
25 |
20586 |
卖出 |
| 09:38:18 |
40.54 |
14 |
20600 |
买入 |
| 09:38:21 |
40.2 |
12 |
20612 |
卖出 |
| 09:38:24 |
40.37 |
8 |
20620 |
买入 |
| 09:38:27 |
40.37 |
35 |
20655 |
买入 |
| 09:38:30 |
40.37 |
4 |
20659 |
卖出 |
| 09:38:33 |
40.44 |
20 |
20679 |
买入 |
| 09:38:39 |
40.2 |
83 |
20762 |
卖出 |
| 09:38:42 |
40.21 |
20 |
20782 |
买入 |
| 09:38:45 |
40.18 |
61 |
20843 |
卖出 |
| 09:38:51 |
40.13 |
22 |
20865 |
卖出 |
| 09:38:54 |
40.08 |
2 |
20867 |
卖出 |
| 09:38:57 |
40.08 |
4 |
20871 |
卖出 |
| 09:39:00 |
40.03 |
17 |
20888 |
卖出 |
| 09:39:03 |
40 |
64 |
20952 |
卖出 |
| 09:39:06 |
39.91 |
57 |
21009 |
卖出 |
| 09:39:12 |
39.92 |
13 |
21022 |
买入 |
| 09:39:15 |
39.81 |
38 |
21060 |
卖出 |
| 09:39:18 |
39.79 |
7 |
21067 |
卖出 |
| 09:39:21 |
39.8 |
84 |
21151 |
买入 |
| 09:39:24 |
39.8 |
23 |
21174 |
买入 |
| 09:39:27 |
39.8 |
42 |
21216 |
买入 |
| 09:39:30 |
39.61 |
5 |
21221 |
卖出 |
| 09:39:33 |
39.6 |
16 |
21237 |
卖出 |
| 09:39:36 |
39.92 |
227 |
21464 |
买入 |
| 09:39:39 |
39.75 |
7 |
21471 |
卖出 |
| 09:39:42 |
39.69 |
24 |
21495 |
卖出 |
| 09:39:45 |
39.92 |
56 |
21551 |
买入 |
| 09:39:48 |
40 |
43 |
21594 |
买入 |
| 09:39:54 |
40.03 |
1 |
21595 |
买入 |
| 09:40:00 |
40.17 |
48 |
21643 |
卖出 |
| 09:40:03 |
40.03 |
49 |
21692 |
卖出 |
| 09:40:06 |
40.26 |
21 |
21713 |
买入 |